Prosus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	55.00	55.22	54.38	54.63	54.63	0.74%	1,207,764
Sep 11, 2025	53.44	54.64	53.18	54.23	54.23	1.53%	1,079,989
Sep 10, 2025	54.00	54.50	53.29	53.41	53.41	0.49%	655,881
Sep 9, 2025	53.25	53.60	52.12	53.15	53.15	0.63%	3,955,669
Sep 8, 2025	53.08	53.21	52.45	52.82	52.82	0.14%	252,873
Sep 5, 2025	52.82	53.06	52.23	52.74	52.74	1.55%	1,196,283
Sep 4, 2025	51.80	52.28	51.72	51.94	51.94	0.32%	1,292,483
Sep 3, 2025	52.18	52.14	51.36	51.77	51.77	0.35%	699,586
Sep 2, 2025	51.93	52.25	51.09	51.59	51.59	-2.11%	305,329
Sep 1, 2025	52.80	53.22	52.20	52.71	52.71	0.51%	222,162
Aug 29, 2025	52.50	53.06	52.10	52.44	52.44	0.62%	561,009
Aug 28, 2025	52.39	52.55	51.84	52.12	52.12	-0.52%	417,526
Aug 27, 2025	53.14	53.43	52.15	52.39	52.39	-2.77%	1,044,430
Aug 26, 2025	53.71	54.22	53.53	53.89	53.89	-0.43%	883,850
Aug 25, 2025	53.89	54.44	53.89	54.12	54.12	2.64%	415,829
Aug 22, 2025	52.91	53.64	52.64	52.73	52.73	0.52%	227,603
Aug 21, 2025	52.97	52.91	52.25	52.45	52.45	-0.16%	253,471
Aug 20, 2025	53.09	52.90	52.09	52.54	52.54	-0.72%	505,099
Aug 19, 2025	52.95	53.24	52.64	52.92	52.92	-0.26%	316,218
Aug 18, 2025	53.47	53.22	52.60	53.06	53.06	-0.12%	245,084
Aug 15, 2025	53.52	53.63	52.72	53.13	53.13	0.39%	1,172,731
Aug 14, 2025	52.59	53.39	52.53	52.92	52.92	0.19%	563,477
Aug 13, 2025	51.96	53.37	51.98	52.82	52.82	4.24%	400,247
Aug 12, 2025	50.90	51.27	50.42	50.68	50.68	0.29%	275,595
Aug 11, 2025	50.20	50.87	50.21	50.53	50.53	-0.07%	323,372
Aug 8, 2025	50.24	50.67	50.19	50.56	50.56	-0.52%	425,337
Aug 7, 2025	50.06	51.17	50.39	50.83	50.83	0.33%	2,222,325
Aug 6, 2025	50.40	50.95	50.20	50.66	50.66	1.45%	828,021
Aug 5, 2025	50.20	50.35	49.55	49.94	49.94	0.98%	944,757
Aug 4, 2025	49.13	49.87	48.98	49.45	49.45	1.79%	1,627,810
Aug 1, 2025	49.52	49.91	48.02	48.58	48.58	-3.74%	546,447
Jul 31, 2025	50.63	51.10	50.02	50.47	50.47	-0.76%	423,792
Jul 30, 2025	50.86	51.18	50.41	50.86	50.86	-0.79%	401,939
Jul 29, 2025	50.90	51.77	50.97	51.26	51.26	-0.05%	1,298,295
Jul 28, 2025	51.79	52.07	50.69	51.29	51.29	-0.56%	801,014
Jul 25, 2025	51.59	51.84	51.42	51.58	51.58	-1.10%	516,878
Jul 24, 2025	52.50	52.68	51.80	52.15	52.15	0.38%	574,855
Jul 23, 2025	51.33	52.66	51.38	51.96	51.96	4.07%	928,087
Jul 22, 2025	49.95	50.19	49.71	49.92	49.92	-0.05%	443,206
Jul 21, 2025	49.52	50.08	47.86	49.95	49.95	0.15%	494,408
Jul 18, 2025	49.10	49.99	49.08	49.87	49.87	2.12%	1,307,313
Jul 17, 2025	48.15	49.04	48.50	48.83	48.83	0.37%	352,323
Jul 16, 2025	49.00	49.20	48.20	48.65	48.65	-0.42%	1,224,228
Jul 15, 2025	48.40	49.23	48.46	48.86	48.86	2.62%	454,360
Jul 14, 2025	48.98	48.60	47.15	47.61	47.61	-1.08%	426,818
Jul 11, 2025	48.50	48.49	47.94	48.13	48.13	0.22%	742,833
Jul 10, 2025	47.85	48.23	47.40	48.03	48.03	1.08%	2,338,678
Jul 9, 2025	47.31	47.80	47.23	47.51	47.51	-0.32%	1,107,147
Jul 8, 2025	47.76	48.01	47.24	47.66	47.66	0.37%	605,017
Jul 7, 2025	46.62	47.63	46.50	47.49	47.49	2.18%	1,519,294